KissMeData/073190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3810,3420,4000,3410,985438,3690991110,00,0.00,N,2,445,
20250203,3365,3185,3525,3120,736292,2447799395,00,0.00,N,2,175,
20250131,3190,3100,3200,3075,108039,340696825,00,0.00,N,2,40,
20250120,3150,3000,3210,2775,893445,2722259415,00,0.00,N,2,340,
20250113,2810,1918,2870,1892,3512497,8659152145,00,0.00,N,2,904,
20250106,1906,1919,2000,1873,76969,146203928,00,0.00,N,2,7,
20241230,1899,1914,1990,1876,63333,120913657,00,0.00,N,5,-21,
20241223,1920,1958,1995,1890,45904,88919361,00,0.00,N,5,-38,
20241216,1958,1965,2030,1904,41323,81652527,00,0.00,N,5,-27,
20241209,1985,1971,2030,1855,35514,68795011,00,0.00,N,2,4,
20241202,1981,2060,2105,1978,65271,131898506,00,0.00,N,5,-89,
20241125,2070,2110,2160,2050,43527,91465495,00,0.00,N,5,-35,
20241118,2105,2220,2330,2105,171667,378499860,00,0.00,N,5,-155,
20241111,2260,2475,2505,2160,119504,272485290,00,0.00,N,5,-215,
20241104,2475,2430,2515,2375,41090,100306785,00,0.00,N,2,40,
20241028,2435,2520,2670,2430,96795,242871640,00,0.00,N,5,-110,
20241021,2545,2580,2705,2470,204429,524846015,00,0.00,N,5,-85,
20241014,2630,2560,2770,2540,192756,512313640,00,0.00,N,2,35,
20241007,2595,2580,2690,2485,96005,248148865,00,0.00,N,5,-10,
20240930,2605,2500,2620,2415,114390,286899030,00,0.00,N,2,95,
20240923,2510,2320,2690,2310,318243,794336750,00,0.00,N,2,210,
20240919,2300,2290,2390,2235,35281,82094950,00,0.00,N,2,70,
20240909,2230,2140,2310,2060,106036,227714065,00,0.00,N,2,145,
20240902,2085,2395,2460,2085,237600,532753830,00,0.00,N,5,-355,
20240826,2440,2260,2450,2150,109535,249985795,00,0.00,N,2,160,
20240819,2280,2400,2410,2210,127071,291131310,00,0.00,N,5,-90,
20240812,2370,2475,2490,2345,64419,154859605,00,0.00,N,5,-105,
20240805,2475,2455,2590,2205,84588,199428680,00,0.00,N,5,-15,
20240729,2490,2505,2580,2480,41419,104218525,00,0.00,N,5,-30,
20240722,2520,2625,2675,2460,133573,339312270,00,0.00,N,5,-130,
20240715,2650,2600,2720,2535,178459,471467685,00,0.00,N,2,90,
20240708,2560,2620,2620,2500,121855,310546000,00,0.00,N,5,-60,
20240701,2620,2510,2690,2500,189410,491892245,00,0.00,N,2,120,
20240624,2500,2580,2700,2490,202950,523742865,00,0.00,N,5,-105,
20240617,2605,2440,2690,2425,303801,780323110,00,0.00,N,2,135,
20240610,2470,2440,2550,2365,311206,759069945,00,0.00,N,2,50,
20240603,2420,2680,2690,2365,368956,917807575,00,0.00,N,5,-230,
20240527,2650,2670,2750,2515,321459,838670575,00,0.00,N,5,-40,
20240520,2690,2760,2825,2550,341827,915766140,00,0.00,N,5,-70,
20240513,2760,2750,2850,2695,332091,915318135,00,0.00,N,3,0,
20240507,2760,2610,2790,2605,315979,851808345,00,0.00,N,2,150,
20240429,2610,2580,2900,2515,568589,1531773550,00,0.00,N,2,5,
20240422,2605,2590,2680,2490,119823,307035125,00,0.00,N,2,20,
20240415,2585,2610,2690,2475,189386,485405755,00,0.00,N,5,-20,
20240408,2605,2565,2675,2505,272983,702698220,00,0.00,N,5,-35,
20240401,2640,2510,2750,2510,313926,835596065,00,0.00,N,2,130,
20240325,2510,2610,2680,2500,93938,241396185,00,0.00,N,5,-125,
20240318,2635,2730,2750,2620,79493,212488120,00,0.00,N,5,-100,
20240311,2735,2450,2775,2445,259004,680108200,00,0.00,N,2,285,
20240304,2450,2540,2590,2430,225174,563728310,00,0.00,N,5,-90,
20240226,2540,2535,2700,2500,87898,225809180,00,0.00,N,2,5,
20240219,2535,2710,2710,2530,123474,320318570,00,0.00,N,5,-160,
20240213,2695,2730,2785,2600,249499,670468150,00,0.00,N,2,35,
20240205,2660,2570,2700,2460,195465,503256305,00,0.00,N,2,115,
20240129,2545,2465,2650,2330,233900,568570665,00,0.00,N,2,90,
20240122,2455,2630,2650,2450,186612,472311345,00,0.00,N,5,-200,
20240115,2655,2485,2725,2475,260334,679723345,00,0.00,N,2,145,
20240108,2510,2510,2620,2450,137828,346039520,00,0.00,N,3,0,
20240102,2510,2675,2680,2370,241339,606247720,00,0.00,N,5,-170,
20231226,2680,2515,2680,2465,108116,278271410,00,0.00,N,2,140,
20231218,2540,2555,2590,2430,248085,616903080,00,0.00,N,5,-15,
20231211,2555,2650,2725,2440,449094,1150365930,00,0.00,N,5,-105,
20231204,2660,2650,2730,2535,220169,577224680,00,0.00,N,5,-10,
20231127,2670,2645,2720,2500,197874,511689900,00,0.00,N,2,35,
20231120,2635,2665,2780,2605,244696,660670595,00,0.00,N,5,-60,
20231113,2695,2705,2855,2380,486921,1262069815,00,0.00,N,5,-10,
20231106,2705,2545,2740,2520,149298,394352310,00,0.00,N,2,230,
20231030,2475,2595,2850,2475,213043,571256590,00,0.00,N,5,-110,
20231023,2585,2565,2850,2500,505265,1334393545,00,0.00,N,2,20,
20231016,2565,2530,2700,2500,209158,542349035,00,0.00,N,2,5,
20231010,2560,2590,2760,2465,212447,542521840,00,0.00,N,5,-60,
20231004,2620,2695,2780,2540,160539,429504095,00,0.00,N,5,-110,
20230925,2730,2480,2770,2480,157114,413116555,00,0.00,N,2,230,
20230918,2500,2560,2650,2390,387095,973078555,00,0.00,N,5,-40,
20230911,2540,2445,2730,2425,328335,840199770,00,0.00,N,2,95,
20230904,2445,2365,2515,2365,87951,212324765,00,0.00,N,2,55,
20230828,2390,2475,2555,2375,135591,331362140,00,0.00,N,5,-85,
20230821,2475,2335,2500,2300,169311,409696525,00,0.00,N,2,120,
20230814,2355,2480,2480,2235,144029,333390285,00,0.00,N,5,-125,
20230807,2480,2355,2530,2275,252973,602438805,00,0.00,N,2,110,
20230731,2370,2325,2530,2220,187853,438080150,00,0.00,N,2,30,
20230724,2340,2385,2470,2135,188169,435090045,00,0.00,N,5,-45,
20230717,2385,2400,2505,2360,140145,336251450,00,0.00,N,5,-15,
20230710,2400,2220,2460,2115,193930,445841275,00,0.00,N,2,160,
20230703,2240,2310,2495,2235,224644,523043950,00,0.00,N,5,-70,
20230626,2310,2240,2340,2195,114671,258498915,00,0.00,N,2,70,
20230619,2240,2245,2315,2190,127209,283928030,00,0.00,N,5,-5,
20230612,2245,2245,2360,2205,126470,286049190,00,0.00,N,2,5,
20230605,2240,2255,2310,2220,51174,115613005,00,0.00,N,5,-5,
20230530,2245,2335,2340,2210,134353,303752250,00,0.00,N,5,-70,
20230522,2315,2455,2505,2300,156887,373732835,00,0.00,N,5,-140,
20230515,2455,2380,2500,2210,193537,455665545,00,0.00,N,2,50,
20230508,2405,2255,2520,2220,185359,437950440,00,0.00,N,2,120,
20230502,2285,2375,2390,2240,92669,214281735,00,0.00,N,5,-90,
20230424,2375,2190,2385,2150,284552,639339570,00,0.00,N,2,180,
20230417,2195,2325,2545,2190,218596,509222870,00,0.00,N,5,-120,
20230410,2315,2335,2420,2225,182202,419977040,00,0.00,N,5,-20,
20230403,2335,2275,2450,2190,368076,841361865,00,0.00,N,2,35,
20230327,2300,2195,2340,2130,249275,553200005,00,0.00,N,2,80,
20230320,2220,2035,2575,1990,1071716,2421334174,00,0.00,N,2,185,
20230313,2035,2015,2090,1930,185970,375545563,00,0.00,N,5,-60,
20230306,2095,2195,2235,2060,156369,332429575,00,0.00,N,5,-100,
20230227,2195,2125,2210,2020,98103,205722260,00,0.00,N,2,45,
20230220,2150,2195,2240,2000,175819,372854065,00,0.00,N,5,-45,
20230213,2195,2170,2300,2130,269343,584975885,00,0.00,N,2,25,
20230206,2170,2210,2280,2090,221164,481382950,00,0.00,N,5,-40,
20230130,2210,2145,2290,2070,205088,442358180,00,0.00,N,2,40,
20230125,2170,2095,2220,2060,173848,367880855,00,0.00,N,2,75,
20230116,2095,2000,2150,1980,253945,523298805,00,0.00,N,2,100,
20230109,1995,1995,2100,1935,188400,377974515,00,0.00,N,3,0,
20230102,1995,1925,2000,1755,300131,565614225,00,0.00,N,2,70,
20221226,1925,2090,2100,1870,260828,530224570,00,0.00,N,5,-190,
20221219,2115,2150,2240,2050,154139,330642265,00,0.00,N,5,-60,
20221212,2175,2290,2350,2125,355004,792106830,00,0.00,N,5,-95,
20221205,2270,2325,2480,2235,347127,805492470,00,0.00,N,5,-75,
20221128,2345,2210,2360,2140,162691,365756570,00,0.00,N,2,155,
20221121,2190,2230,2350,1980,280310,578543195,00,0.00,N,5,-40,
20221114,2230,2260,2350,2155,104596,232496080,00,0.00,N,5,-10,
20221107,2240,2130,2300,2050,122428,260490025,00,0.00,N,2,110,
20221031,2130,2110,2195,2085,160631,341677220,00,0.00,N,2,20,
20221024,2110,2290,2405,1995,448258,976099200,00,0.00,N,5,-155,
20221017,2265,1925,2350,1925,133009,289775830,00,0.00,N,2,340,
20221011,1925,2080,2165,1890,98286,194665955,00,0.00,N,5,-240,
20221004,2165,2100,2195,2095,49571,106337340,00,0.00,N,2,65,
20220926,2100,2250,2290,2055,83330,179085650,00,0.00,N,5,-215,
20220919,2315,2325,2400,2300,56023,130923785,00,0.00,N,5,-20,
20220913,2335,2365,2445,2290,71573,167744700,00,0.00,N,5,-25,
20220905,2360,2290,2490,2250,103712,240447445,00,0.00,N,2,35,
20220829,2325,2440,2450,2160,180674,422889705,00,0.00,N,5,-125,
20220822,2450,2660,2660,2370,216137,543048805,00,0.00,N,5,-225,
20220816,2675,2675,2725,2600,88978,236492345,00,0.00,N,3,0,
20220808,2675,2690,2785,2620,134960,359495830,00,0.00,N,5,-5,
20220801,2680,2710,2770,2610,209937,565209260,00,0.00,N,5,-25,
20220725,2705,2710,2790,2555,273025,725044860,00,0.00,N,2,55,
20220718,2650,2430,2690,2430,246902,644234425,00,0.00,N,2,180,
20220711,2470,2215,2505,2095,230472,530113850,00,0.00,N,2,255,
20220704,2215,2260,2310,2110,121398,268006130,00,0.00,N,5,-65,
20220627,2280,2195,2370,2175,76237,173869000,00,0.00,N,2,105,
20220620,2175,2400,2440,2040,205111,451653295,00,0.00,N,5,-225,
20220613,2400,2640,2640,2320,158923,390968100,00,0.00,N,5,-285,
20220607,2685,2830,2880,2620,122638,334687470,00,0.00,N,5,-145,
20220530,2830,2755,2890,2720,134615,377309375,00,0.00,N,2,75,
20220523,2755,2840,2850,2640,112761,308102445,00,0.00,N,5,-85,
20220516,2840,2905,2985,2825,85273,247800285,00,0.00,N,5,-50,
20220509,2890,2875,3010,2790,271338,785569395,00,0.00,N,2,15,
20220502,2875,3000,3070,2765,246658,715462560,00,0.00,N,5,-125,
20220425,3000,2970,3025,2920,157503,467312125,00,0.00,N,2,25,
20220418,2975,2990,3025,2900,187973,555844855,00,0.00,N,5,-15,
20220411,2990,2890,3015,2810,364757,1076008190,00,0.00,N,2,95,
20220404,2895,2920,2990,2790,498710,1442496380,00,0.00,N,5,-25,
20220328,2920,2725,2935,2650,637600,1787248940,00,0.00,N,2,240,
20220321,2680,2675,2750,2570,234016,623295310,00,0.00,N,2,5,
20220314,2675,2615,2710,2565,168494,445512970,00,0.00,N,2,65,
20220307,2610,2590,2690,2490,361888,939782305,00,0.00,N,2,15,
20220228,2595,2535,2620,2505,121539,311666580,00,0.00,N,2,60,
20220221,2535,2600,2600,2375,294710,727812015,00,0.00,N,5,-65,
20220214,2600,2460,2680,2350,293670,730236915,00,0.00,N,2,65,
20220207,2535,2530,2580,2500,99292,252276290,00,0.00,N,2,5,
20220203,2530,2435,2560,2435,73524,183506880,00,0.00,N,2,110,
20220124,2420,2655,2675,2265,260463,634247005,00,0.00,N,5,-265,
20220117,2685,2755,2755,2600,161659,432664545,00,0.00,N,5,-70,
20220110,2755,2865,2875,2715,123713,346917055,00,0.00,N,5,-95,
20220103,2850,2825,2895,2770,141917,401084305,00,0.00,N,2,20,
20211227,2830,2845,2960,2770,172370,492911590,00,0.00,N,2,5,
20211220,2825,2785,2850,2650,204173,562383130,00,0.00,N,2,15,
20211213,2810,2875,2890,2750,237592,664579560,00,0.00,N,5,-65,
20211206,2875,2625,2885,2610,226460,618647255,00,0.00,N,2,250,
20211129,2625,2530,2640,2370,395802,993414270,00,0.00,N,2,40,
20211122,2585,2860,2915,2585,368703,1015686805,00,0.00,N,5,-265,
20211115,2850,2880,3165,2785,754973,2224718730,00,0.00,N,5,-30,
20211108,2880,2875,3300,2790,1440329,4392139435,00,0.00,N,5,-35,
20211101,2915,2860,2955,2755,319645,909677525,00,0.00,N,2,25,
20211025,2890,2985,3055,2865,137654,407797355,00,0.00,N,5,-95,
20211018,2985,2990,3130,2940,190767,576434910,00,0.00,N,2,15,
20211012,2970,2955,3045,2815,202991,593254020,00,0.00,N,2,15,
20211005,2955,3000,3050,2790,291403,840793175,00,0.00,N,5,-55,
20210927,3010,3255,3340,2940,391984,1241251135,00,0.00,N,5,-290,
20210923,3300,3425,3425,3250,128522,426870925,00,0.00,N,5,-145,
20210913,3445,3540,3555,3370,266185,921608710,00,0.00,N,5,-95,
20210906,3540,3640,3800,3480,486952,1786385545,00,0.00,N,5,-100,
20210830,3640,3650,3700,3440,398108,1407912420,00,0.00,N,2,25,
20210823,3615,3430,3740,3410,301289,1091195280,00,0.00,N,2,170,
20210817,3445,3695,3860,3385,541141,1964793875,00,0.00,N,5,-315,
20210809,3760,3970,3975,3605,625970,2349877625,00,0.00,N,5,-200,
20210802,3960,3840,3995,3835,532656,2082554375,00,0.00,N,2,80,
20210726,3880,4060,4125,3855,599714,2399970420,00,0.00,N,5,-180,
20210719,4060,4535,4535,4050,1107575,4662377220,00,0.00,N,5,-480,
20210712,4540,4405,4630,4345,1204982,5390808360,00,0.00,N,2,120,